24,133€
2,80%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 2,80% | - |
| 30.07.2026 | 23,57 | 23,57 | 23,48 | 23,48 | -2,19% | 487,00 |
| 29.07.2026 | 23,28 | 24,00 | 23,28 | 24,00 | 2,37% | 158,00 |
| 28.07.2026 | 23,76 | 23,76 | 23,45 | 23,45 | -1,76% | 2.070,00 |
| 27.07.2026 | 24,17 | 24,17 | 23,43 | 23,87 | -0,81% | 725,00 |
| 24.07.2026 | 24,18 | 24,40 | 23,72 | 24,06 | -1,47% | 420,00 |
| 23.07.2026 | 24,58 | 24,58 | 24,14 | 24,42 | 0,99% | 238,00 |
| 22.07.2026 | 24,42 | 24,42 | 24,18 | 24,18 | -2,91% | 789,00 |
| 21.07.2026 | 23,57 | 24,91 | 23,46 | 24,91 | 7,33% | 1.939,00 |
| 20.07.2026 | 22,63 | 23,21 | 22,43 | 23,21 | 2,70% | 2.408,00 |
| 17.07.2026 | 23,11 | 23,14 | 22,60 | 22,60 | -3,00% | 539,00 |
| 16.07.2026 | 23,69 | 23,69 | 23,26 | 23,30 | -3,42% | 510,00 |
| 15.07.2026 | 24,44 | 24,66 | 23,74 | 24,12 | -0,88% | 267,00 |
| 14.07.2026 | 22,57 | 24,34 | 22,26 | 24,34 | 1,82% | 4.378,00 |
| 13.07.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -1,04% | 201,00 |
| 10.07.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,39% | 23,00 |
| 09.07.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 6,91% | 40,00 |
| 08.07.2026 | 22,79 | 22,80 | 22,07 | 22,50 | 0,00% | 4.067,00 |
| 07.07.2026 | 23,69 | 24,06 | 22,50 | 22,50 | -7,33% | 7.346,00 |
| 06.07.2026 | 24,33 | 24,33 | 24,00 | 24,28 | -1,56% | 227,00 |
| 03.07.2026 | 24,19 | 24,67 | 24,18 | 24,67 | 2,56% | 182,00 |
| 02.07.2026 | 23,73 | 24,23 | 23,34 | 24,05 | 1,09% | 4.726,00 |
| 01.07.2026 | 24,08 | 24,13 | 23,79 | 23,79 | -1,02% | 4.972,00 |
| 30.06.2026 | 22,73 | 24,04 | 22,73 | 24,04 | 5,79% | 2.345,00 |
| 29.06.2026 | 23,06 | 23,06 | 22,62 | 22,72 | -3,03% | - |
| 26.06.2026 | 23,37 | 23,43 | 22,98 | 23,43 | 0,84% | 140,00 |
| 25.06.2026 | 22,91 | 23,52 | 22,56 | 23,24 | 2,67% | 2.159,00 |
| 24.06.2026 | 23,99 | 24,38 | 22,63 | 22,63 | -6,10% | 6.861,00 |
| 23.06.2026 | 26,09 | 26,09 | 23,75 | 24,10 | -6,73% | 4.244,00 |
| 22.06.2026 | 25,97 | 26,21 | 25,67 | 25,84 | -1,90% | 3.135,00 |
| 19.06.2026 | 26,59 | 26,90 | 26,00 | 26,34 | -1,97% | 752,00 |
| 18.06.2026 | 27,12 | 27,61 | 26,87 | 26,87 | -1,07% | 367,00 |
| 17.06.2026 | 27,56 | 27,88 | 27,16 | 27,16 | -1,63% | 1.049,00 |
| 16.06.2026 | 28,33 | 28,38 | 27,61 | 27,61 | -2,52% | 1.963,00 |
| 15.06.2026 | 27,01 | 28,33 | 26,96 | 28,33 | 6,15% | 1.008,00 |
| 12.06.2026 | 26,31 | 27,12 | 25,89 | 26,69 | 3,03% | 2.179,00 |
| 11.06.2026 | 24,49 | 25,90 | 24,06 | 25,90 | 5,03% | 3.869,00 |
| 10.06.2026 | 25,39 | 25,41 | 24,40 | 24,66 | -1,66% | 2.778,00 |
| 09.06.2026 | 24,98 | 25,90 | 24,59 | 25,08 | -0,54% | 2.163,00 |
| 08.06.2026 | 25,12 | 25,69 | 24,61 | 25,21 | -1,91% | 9.104,00 |
| 05.06.2026 | 28,13 | 28,85 | 25,70 | 25,70 | -10,45% | 3.180,00 |
| 04.06.2026 | 27,61 | 28,70 | 27,00 | 28,70 | 1,45% | 1.843,00 |
| 03.06.2026 | 28,87 | 29,05 | 28,07 | 28,29 | -1,43% | 4.207,00 |
| 02.06.2026 | 27,22 | 28,70 | 26,81 | 28,70 | 5,86% | 2.794,00 |
| 01.06.2026 | 26,19 | 28,10 | 25,80 | 27,11 | 2,05% | 4.958,00 |
| 29.05.2026 | 25,30 | 26,57 | 24,50 | 26,57 | 3,21% | 9.906,00 |
| 28.05.2026 | 24,52 | 25,80 | 24,32 | 25,74 | 4,66% | 4.319,00 |
| 27.05.2026 | 24,13 | 24,60 | 24,10 | 24,60 | 1,61% | 344,00 |
| 26.05.2026 | 24,60 | 24,76 | 23,98 | 24,21 | -2,30% | 3.960,00 |
| 25.05.2026 | 22,75 | 24,83 | 22,69 | 24,78 | 8,00% | 4.670,00 |
| 22.05.2026 | 22,49 | 22,97 | 22,14 | 22,94 | 2,69% | 1.093,00 |
| 21.05.2026 | 22,41 | 22,59 | 22,00 | 22,34 | -0,71% | 2.577,00 |
| 20.05.2026 | 21,16 | 22,50 | 21,14 | 22,50 | 5,36% | 1.063,00 |
| 19.05.2026 | 21,79 | 21,89 | 20,81 | 21,36 | -0,44% | 2.168,00 |
| 18.05.2026 | 21,49 | 21,98 | 21,39 | 21,45 | -2,14% | 558,00 |
| 15.05.2026 | 22,81 | 23,09 | 21,92 | 21,92 | -4,84% | 2.553,00 |
| 14.05.2026 | 23,36 | 23,36 | 22,56 | 23,04 | -0,88% | 347,00 |
| 13.05.2026 | 22,60 | 23,24 | 22,59 | 23,24 | 7,07% | 1.712,00 |
| 12.05.2026 | 21,85 | 22,03 | 21,69 | 21,71 | -2,05% | 849,00 |
| 11.05.2026 | 22,07 | 22,56 | 21,84 | 22,16 | 5,12% | 2.680,00 |
| 08.05.2026 | 20,77 | 21,08 | 20,45 | 21,08 | -1,93% | 813,00 |
| 07.05.2026 | 20,61 | 21,50 | 20,48 | 21,50 | 4,93% | 1.767,00 |
| 06.05.2026 | 19,92 | 20,92 | 19,76 | 20,49 | 3,33% | 3.651,00 |
| 05.05.2026 | 19,20 | 19,94 | 19,20 | 19,82 | 0,63% | 3.827,00 |
| 04.05.2026 | 20,14 | 20,64 | 19,70 | 19,70 | -4,74% | 1.872,00 |
| 30.04.2026 | 20,29 | 20,89 | 20,22 | 20,68 | 1,12% | 3.004,00 |
| 29.04.2026 | 21,57 | 21,59 | 20,45 | 20,45 | -4,77% | 769,00 |
| 28.04.2026 | 22,37 | 22,66 | 21,48 | 21,48 | -3,05% | 1.522,00 |
| 27.04.2026 | 22,54 | 22,60 | 22,15 | 22,15 | -1,56% | 586,00 |
| 24.04.2026 | 23,42 | 23,42 | 22,50 | 22,50 | -3,93% | 1.155,00 |
| 23.04.2026 | 24,11 | 24,24 | 23,42 | 23,42 | -0,95% | 1.496,00 |
| 22.04.2026 | 22,84 | 23,65 | 22,84 | 23,65 | 2,36% | 1.866,00 |
| 21.04.2026 | 24,30 | 24,30 | 23,10 | 23,10 | -5,50% | 2.316,00 |
| 20.04.2026 | 24,84 | 24,85 | 23,95 | 24,45 | -1,69% | 3.017,00 |
| 17.04.2026 | 24,05 | 25,36 | 24,02 | 24,87 | 3,37% | 1.252,00 |
| 16.04.2026 | 24,27 | 24,32 | 23,93 | 24,06 | 0,02% | 626,00 |
| 15.04.2026 | 23,96 | 24,05 | 23,61 | 24,05 | -0,33% | 545,00 |
| 14.04.2026 | 23,37 | 24,13 | 23,37 | 24,13 | 1,24% | 118,00 |
| 13.04.2026 | 23,29 | 23,84 | 23,26 | 23,84 | 0,82% | 2.647,00 |
| 10.04.2026 | 22,90 | 23,67 | 22,84 | 23,64 | 2,14% | 1.708,00 |
| 09.04.2026 | 23,43 | 23,50 | 22,89 | 23,15 | -0,84% | 649,00 |
| 08.04.2026 | 22,39 | 24,16 | 22,39 | 23,34 | 5,14% | 14.121,00 |
| 07.04.2026 | 22,39 | 22,49 | 21,59 | 22,20 | 3,30% | 2.067,00 |
| 02.04.2026 | 21,62 | 21,62 | 20,75 | 21,49 | -1,63% | 8.039,00 |
| 01.04.2026 | 20,88 | 21,85 | 20,86 | 21,85 | 6,17% | 3.514,00 |
| 31.03.2026 | 19,30 | 20,58 | 19,29 | 20,58 | 6,06% | 325,00 |
| 30.03.2026 | 19,72 | 19,86 | 19,40 | 19,40 | 0,09% | 350,00 |
| 27.03.2026 | 19,43 | 19,63 | 19,32 | 19,38 | -0,40% | 483,00 |
| 26.03.2026 | 20,26 | 20,32 | 19,46 | 19,46 | -4,96% | 3.100,00 |
| 25.03.2026 | 19,79 | 20,48 | 19,68 | 20,48 | 4,36% | 1.407,00 |
| 24.03.2026 | 19,40 | 19,62 | 19,19 | 19,62 | 1,69% | 5.844,00 |
| 23.03.2026 | 18,52 | 19,59 | 18,14 | 19,29 | 4,86% | 4.026,00 |
| 20.03.2026 | 18,90 | 19,10 | 18,20 | 18,40 | 0,00% | 1.240,00 |
| 19.03.2026 | 19,60 | 19,60 | 17,67 | 18,40 | -8,37% | 9.714,00 |
| 18.03.2026 | 20,88 | 20,97 | 19,74 | 20,08 | -3,23% | 2.976,00 |
| 17.03.2026 | 20,97 | 21,17 | 20,30 | 20,75 | -1,91% | 312,00 |
| 16.03.2026 | 20,77 | 21,16 | 20,73 | 21,16 | 1,76% | 1.462,00 |
| 13.03.2026 | 21,78 | 21,82 | 20,42 | 20,79 | -3,30% | 1.505,00 |
| 12.03.2026 | 21,48 | 21,58 | 20,95 | 21,50 | 0,37% | 1.652,00 |
| 11.03.2026 | 20,72 | 21,51 | 20,55 | 21,42 | 2,93% | 5.833,00 |